Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 3.96 | 3.96 | 3.74 | 3.95 | 3.95 | +0.17 (+4.50%) | 177,901 |
27 Aug 2020 | INR | 3.78 | 3.78 | 3.6 | 3.78 | 3.78 | +0.18 (+5.00%) | 60,589 |
26 Aug 2020 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.17 (+4.96%) | 26,534 |
25 Aug 2020 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +0.16 (+4.89%) | 8,259 |
24 Aug 2020 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.15 (+4.81%) | 30,400 |
21 Aug 2020 | INR | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | +0.14 (+4.70%) | 37,391 |
20 Aug 2020 | INR | 2.71 | 2.98 | 2.71 | 2.98 | 2.98 | +0.14 (+4.93%) | 4,254 |
19 Aug 2020 | INR | 2.75 | 2.84 | 2.75 | 2.84 | 2.84 | +0.13 (+4.80%) | 1,449 |
18 Aug 2020 | INR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.05 (+1.88%) | 350 |
17 Aug 2020 | INR | 2.79 | 2.79 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 1,000 |
14 Aug 2020 | INR | 2.7 | 2.8 | 2.65 | 2.66 | 2.66 | -0.08 (-2.92%) | 1,639 |
13 Aug 2020 | INR | 2.56 | 2.77 | 2.56 | 2.74 | 2.74 | +0.1 (+3.79%) | 300 |
12 Aug 2020 | INR | 2.56 | 2.75 | 2.56 | 2.64 | 2.64 | -0.02 (-0.75%) | 2,296 |
11 Aug 2020 | INR | 2.65 | 2.87 | 2.65 | 2.66 | 2.66 | -0.09 (-3.27%) | 1,272 |
10 Aug 2020 | INR | 2.83 | 2.86 | 2.65 | 2.75 | 2.75 | 0.0 (0.0%) | 1,105 |
7 Aug 2020 | INR | 2.56 | 2.75 | 2.53 | 2.75 | 2.75 | +0.09 (+3.38%) | 7,278 |
6 Aug 2020 | INR | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,597 |
5 Aug 2020 | INR | 2.79 | 2.79 | 2.61 | 2.69 | 2.69 | -0.05 (-1.82%) | 3,561 |
4 Aug 2020 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
3 Aug 2020 | INR | 2.75 | 2.84 | 2.66 | 2.74 | 2.74 | -0.06 (-2.14%) | 3,106 |
31 Jul 2020 | INR | 2.79 | 2.89 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 8,400 |
30 Jul 2020 | INR | 2.8 | 2.89 | 2.8 | 2.85 | 2.85 | +0.06 (+2.15%) | 15,075 |
29 Jul 2020 | INR | 2.95 | 2.95 | 2.78 | 2.79 | 2.79 | -0.13 (-4.45%) | 3,472 |
28 Jul 2020 | INR | 2.69 | 2.92 | 2.66 | 2.92 | 2.92 | +0.13 (+4.66%) | 12,072 |
27 Jul 2020 | INR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.06 (-2.11%) | 100 |
24 Jul 2020 | INR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 13,423 |
23 Jul 2020 | INR | 2.9 | 3.03 | 2.9 | 3 | 3 | +0.09 (+3.09%) | 6,227 |
22 Jul 2020 | INR | 2.95 | 3.19 | 2.89 | 2.91 | 2.91 | -0.13 (-4.28%) | 5,235 |
21 Jul 2020 | INR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | +0.11 (+3.75%) | 1,800 |
20 Jul 2020 | INR | 2.8 | 2.93 | 2.8 | 2.93 | 2.93 | +0.13 (+4.64%) | 10,600 |